Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.18 | 53.59 | 52.59 | 53.55 | 10,587,297 | +1.63(+3.13%) |
Jun 29, 2021 | 52.85 | 52.94 | 51.74 | 51.93 | 7,320,311 | -0.47(-0.91%) |
Jun 28, 2021 | 53.75 | 53.75 | 52.21 | 52.40 | 8,696,540 | -1.51(-2.81%) |
Jun 25, 2021 | 54.26 | 54.30 | 53.65 | 53.91 | 9,210,800 | -0.07(-0.13%) |
Jun 24, 2021 | 53.61 | 54.09 | 53.04 | 53.98 | 7,305,707 | +0.55(+1.04%) |
Jun 23, 2021 | 53.73 | 54.83 | 53.42 | 53.43 | 9,306,584 | -0.03(-0.05%) |
Jun 22, 2021 | 52.89 | 53.75 | 52.44 | 53.46 | 7,660,410 | +0.30(+0.56%) |
Jun 21, 2021 | 51.20 | 53.23 | 51.19 | 53.16 | 9,363,315 | +2.57(+5.08%) |
Jun 18, 2021 | 50.90 | 52.07 | 50.54 | 50.59 | 21,133,594 | -1.30(-2.51%) |
Jun 17, 2021 | 53.55 | 54.14 | 51.49 | 51.89 | 15,542,101 | -1.86(-3.47%) |
Jun 16, 2021 | 53.72 | 54.33 | 53.25 | 53.75 | 11,082,662 | -0.04(-0.07%) |
Jun 15, 2021 | 53.38 | 54.13 | 53.17 | 53.79 | 8,909,414 | +0.76(+1.43%) |
Jun 14, 2021 | 53.33 | 53.70 | 52.63 | 53.03 | 8,806,908 | +0.30(+0.57%) |
Jun 11, 2021 | 53.20 | 53.58 | 52.59 | 52.73 | 9,230,816 | -0.18(-0.33%) |
Jun 10, 2021 | 53.65 | 53.89 | 52.13 | 52.91 | 10,684,900 | +0.43(+0.82%) |
Jun 09, 2021 | 53.31 | 53.53 | 52.39 | 52.48 | 7,997,885 | -0.69(-1.31%) |
Jun 08, 2021 | 52.26 | 53.31 | 51.56 | 53.17 | 8,352,626 | +0.58(+1.10%) |
Jun 07, 2021 | 52.59 | 53.23 | 52.40 | 52.59 | 6,145,443 | -0.04(-0.07%) |
Jun 04, 2021 | 52.60 | 52.88 | 51.79 | 52.63 | 7,397,274 | +0.33(+0.64%) |
Jun 03, 2021 | 51.64 | 52.76 | 51.49 | 52.29 | 9,415,961 | +0.42(+0.81%) |
Jun 02, 2021 | 51.58 | 52.24 | 50.77 | 51.87 | 6,936,919 | +0.63(+1.24%) |
Jun 01, 2021 | 50.19 | 51.42 | 50.17 | 51.24 | 11,307,666 | +2.22(+4.54%) |
May 28, 2021 | 49.07 | 49.20 | 48.65 | 49.01 | 6,535,009 | +0.18(+0.38%) |
May 27, 2021 | 49.01 | 49.52 | 48.47 | 48.83 | 8,511,029 | +0.10(+0.20%) |
May 26, 2021 | 48.43 | 48.86 | 48.07 | 48.73 | 7,637,113 | +0.47(+0.98%) |
May 25, 2021 | 49.24 | 49.57 | 48.16 | 48.26 | 9,200,236 | -1.07(-2.17%) |
May 24, 2021 | 49.35 | 49.47 | 48.59 | 49.33 | 7,245,907 | +0.40(+0.81%) |
May 21, 2021 | 49.30 | 49.62 | 48.87 | 48.94 | 6,859,923 | +0.23(+0.47%) |
May 20, 2021 | 48.94 | 48.94 | 48.04 | 48.71 | 10,005,710 | -0.17(-0.34%) |
May 19, 2021 | 49.19 | 49.71 | 48.20 | 48.87 | 10,701,359 | -1.50(-2.98%) |
May 18, 2021 | 51.24 | 51.56 | 50.09 | 50.38 | 11,737,818 | -0.89(-1.73%) |
May 17, 2021 | 49.30 | 51.29 | 49.30 | 51.27 | 13,010,494 | +1.57(+3.15%) |
May 14, 2021 | 48.40 | 49.81 | 48.39 | 49.70 | 7,300,804 | +2.00(+4.20%) |
May 13, 2021 | 48.02 | 48.74 | 47.11 | 47.70 | 8,623,657 | -0.90(-1.85%) |
May 12, 2021 | 48.96 | 50.36 | 48.39 | 48.59 | 9,078,854 | -0.03(-0.05%) |
May 11, 2021 | 48.68 | 49.49 | 48.12 | 48.62 | 11,163,366 | -1.12(-2.25%) |
May 10, 2021 | 50.85 | 51.78 | 49.70 | 49.74 | 10,085,816 | -0.09(-0.18%) |
May 07, 2021 | 48.05 | 50.03 | 47.83 | 49.82 | 11,054,318 | +1.22(+2.51%) |
May 06, 2021 | 48.43 | 48.62 | 46.85 | 48.60 | 11,056,966 | +0.23(+0.47%) |
May 05, 2021 | 47.70 | 48.58 | 46.44 | 48.37 | 14,577,664 | +2.50(+5.46%) |
May 04, 2021 | 45.14 | 46.27 | 45.06 | 45.87 | 14,708,307 | -0.15(-0.32%) |
May 03, 2021 | 45.30 | 46.18 | 44.99 | 46.02 | 10,686,997 | +1.40(+3.13%) |
Apr 30, 2021 | 45.53 | 46.25 | 44.47 | 44.62 | 10,828,047 | -1.74(-3.75%) |
Apr 29, 2021 | 47.12 | 47.55 | 46.11 | 46.36 | 10,826,707 | +0.08(+0.17%) |
Apr 28, 2021 | 45.11 | 46.55 | 45.09 | 46.28 | 10,297,469 | +1.52(+3.39%) |
Apr 27, 2021 | 44.01 | 45.10 | 43.85 | 44.76 | 9,522,441 | +0.92(+2.09%) |
Apr 26, 2021 | 43.31 | 44.43 | 43.28 | 43.85 | 7,612,284 | +0.46(+1.07%) |
Apr 23, 2021 | 43.13 | 43.63 | 42.90 | 43.38 | 6,498,249 | +0.23(+0.53%) |
Apr 22, 2021 | 43.66 | 43.70 | 42.92 | 43.16 | 7,541,728 | -0.51(-1.16%) |
Apr 21, 2021 | 41.91 | 43.74 | 41.75 | 43.66 | 8,843,908 | +1.21(+2.86%) |
Apr 20, 2021 | 44.06 | 44.19 | 42.25 | 42.45 | 13,670,760 | -1.95(-4.40%) |
Apr 19, 2021 | 44.75 | 45.14 | 44.13 | 44.40 | 7,549,622 | -0.17(-0.39%) |
Apr 16, 2021 | 45.58 | 45.63 | 44.54 | 44.58 | 8,785,088 | -0.71(-1.56%) |
Apr 15, 2021 | 45.98 | 46.08 | 45.17 | 45.29 | 7,750,889 | -0.69(-1.50%) |
Apr 14, 2021 | 44.83 | 46.73 | 44.83 | 45.98 | 9,560,730 | +1.66(+3.74%) |
Apr 13, 2021 | 44.05 | 44.79 | 43.97 | 44.32 | 7,998,221 | -0.06(-0.14%) |
Apr 12, 2021 | 45.15 | 45.58 | 44.34 | 44.38 | 9,813,255 | -0.32(-0.72%) |
Apr 09, 2021 | 44.82 | 45.36 | 44.43 | 44.70 | 7,638,689 | -0.01(-0.02%) |
Apr 08, 2021 | 45.04 | 45.22 | 44.54 | 44.71 | 11,506,980 | -0.99(-2.18%) |
Apr 07, 2021 | 46.06 | 46.39 | 45.50 | 45.70 | 14,220,356 | -0.17(-0.38%) |
Apr 06, 2021 | 45.91 | 46.82 | 45.73 | 45.88 | 7,166,814 | +0.32(+0.71%) |
Apr 05, 2021 | 47.04 | 47.04 | 45.33 | 45.56 | 11,987,487 | -1.58(-3.35%) |